CASwell, Inc. (TPE:6416)
Taiwan · Delayed Price · Currency is TWD 94.90
+2.40 (2.59%)
Aug 19, 2026, 10:20 AM CST
CASwell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 94.50 | 96.10 | 91.40 | 92.50 | 92.50 | -2.73% | 353,580 |
| Aug 17, 2026 | 94.00 | 95.40 | 93.20 | 95.10 | 95.10 | 1.60% | 229,997 |
| Aug 14, 2026 | 97.80 | 97.90 | 92.10 | 93.60 | 93.60 | -4.29% | 695,127 |
| Aug 13, 2026 | 100.00 | 100.50 | 96.70 | 97.80 | 97.80 | -2.20% | 496,102 |
| Aug 12, 2026 | 99.70 | 100.50 | 97.30 | 100.00 | 100.00 | 0.30% | 682,883 |
| Aug 11, 2026 | 103.00 | 103.50 | 98.00 | 99.70 | 99.70 | -3.67% | 887,476 |
| Aug 10, 2026 | 101.50 | 104.00 | 99.70 | 103.50 | 103.50 | 0.49% | 881,930 |
| Aug 7, 2026 | 102.00 | 103.50 | 101.50 | 103.00 | 103.00 | - | 586,914 |
| Aug 6, 2026 | 98.50 | 104.50 | 98.50 | 103.00 | 103.00 | 3.41% | 1,041,687 |
| Aug 5, 2026 | 95.00 | 101.50 | 95.00 | 99.60 | 99.60 | 5.29% | 784,754 |
| Aug 4, 2026 | 91.80 | 95.50 | 91.50 | 94.60 | 94.60 | 1.83% | 434,383 |
| Aug 3, 2026 | 88.00 | 93.40 | 86.00 | 92.90 | 92.90 | 6.66% | 588,063 |
| Jul 31, 2026 | 91.10 | 92.60 | 85.50 | 87.10 | 87.10 | 0.69% | 1,017,714 |
| Jul 30, 2026 | 91.40 | 92.90 | 86.00 | 86.50 | 86.50 | -6.28% | 812,567 |
| Jul 29, 2026 | 95.80 | 96.20 | 89.00 | 92.30 | 92.30 | -3.65% | 1,237,532 |
| Jul 28, 2026 | 95.20 | 98.30 | 94.30 | 95.80 | 95.80 | -3.43% | 736,403 |
| Jul 27, 2026 | 103.50 | 108.00 | 99.90 | 102.00 | 99.20 | -1.45% | 1,066,009 |
| Jul 24, 2026 | 105.00 | 110.00 | 103.00 | 103.50 | 100.66 | -2.82% | 1,161,864 |
| Jul 23, 2026 | 107.50 | 108.50 | 104.50 | 106.50 | 103.58 | 0.47% | 1,526,740 |
| Jul 22, 2026 | 103.00 | 109.00 | 102.00 | 106.00 | 103.09 | 6.64% | 3,037,880 |
| Jul 21, 2026 | 90.60 | 99.40 | 90.60 | 99.40 | 96.67 | 9.96% | 1,111,172 |
| Jul 20, 2026 | 92.30 | 93.80 | 90.10 | 90.40 | 87.92 | -0.99% | 616,838 |
| Jul 17, 2026 | 93.20 | 95.80 | 90.70 | 91.30 | 88.79 | -3.79% | 646,995 |
| Jul 16, 2026 | 99.00 | 100.00 | 94.10 | 94.90 | 92.29 | -6.50% | 1,113,034 |
| Jul 15, 2026 | 98.90 | 102.00 | 97.00 | 101.50 | 98.71 | 3.68% | 1,010,756 |
| Jul 14, 2026 | 98.10 | 98.10 | 92.30 | 97.90 | 95.21 | 1.24% | 1,238,285 |
| Jul 13, 2026 | 102.00 | 102.50 | 95.30 | 96.70 | 94.05 | -1.73% | 1,650,833 |
| Jul 9, 2026 | 94.00 | 99.00 | 93.90 | 98.40 | 95.70 | 1.23% | 1,934,828 |
| Jul 8, 2026 | 92.80 | 97.80 | 90.40 | 97.20 | 94.53 | 6.81% | 4,450,482 |
| Jul 7, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 88.50 | 9.90% | 1,214,796 |
| Jul 6, 2026 | 83.00 | 84.10 | 82.70 | 82.80 | 80.53 | 0.85% | 241,246 |
| Jul 3, 2026 | 81.10 | 82.30 | 81.10 | 82.10 | 79.85 | 1.48% | 143,069 |
| Jul 2, 2026 | 79.50 | 81.60 | 79.50 | 80.90 | 78.68 | 1.38% | 173,348 |
| Jul 1, 2026 | 80.50 | 80.50 | 79.50 | 79.80 | 77.61 | -0.37% | 101,843 |
| Jun 30, 2026 | 80.10 | 80.40 | 79.20 | 80.10 | 77.90 | 1.39% | 176,054 |
| Jun 29, 2026 | 80.00 | 80.20 | 79.00 | 79.00 | 76.83 | 0.13% | 169,330 |
| Jun 26, 2026 | 80.40 | 81.00 | 78.80 | 78.90 | 76.73 | -2.83% | 439,805 |
| Jun 25, 2026 | 81.80 | 82.10 | 80.80 | 81.20 | 78.97 | -0.98% | 243,134 |
| Jun 24, 2026 | 81.70 | 84.30 | 81.00 | 82.00 | 79.75 | -0.49% | 197,532 |
| Jun 23, 2026 | 84.60 | 84.60 | 82.00 | 82.40 | 80.14 | -0.96% | 184,942 |
| Jun 22, 2026 | 84.40 | 84.40 | 83.00 | 83.20 | 80.92 | -0.60% | 217,774 |
| Jun 18, 2026 | 83.70 | 84.80 | 83.50 | 83.70 | 81.40 | -0.12% | 205,487 |
| Jun 17, 2026 | 83.10 | 84.00 | 83.10 | 83.80 | 81.50 | -0.12% | 76,796 |
| Jun 16, 2026 | 86.00 | 86.00 | 83.20 | 83.90 | 81.60 | -1.29% | 180,407 |
| Jun 15, 2026 | 84.80 | 85.90 | 84.00 | 85.00 | 82.67 | 2.41% | 251,387 |
| Jun 12, 2026 | 82.50 | 84.10 | 82.50 | 83.00 | 80.72 | 1.47% | 135,013 |
| Jun 11, 2026 | 81.40 | 82.40 | 79.90 | 81.80 | 79.55 | 0.12% | 200,561 |
| Jun 10, 2026 | 83.50 | 85.70 | 81.00 | 81.70 | 79.46 | -3.66% | 342,211 |
| Jun 9, 2026 | 83.10 | 85.50 | 82.70 | 84.80 | 82.47 | 2.91% | 252,742 |
| Jun 8, 2026 | 78.70 | 82.70 | 78.70 | 82.40 | 80.14 | -5.72% | 617,003 |